飛島建設(1805)の株価時系列情報
飛島建設(1805)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 339 | 342 | 339 | 339 | 157,000 |
| 1985/12/27 | 338 | 340 | 338 | 339 | 101,000 |
| 1985/12/26 | 342 | 343 | 338 | 340 | 62,000 |
| 1985/12/25 | 338 | 347 | 338 | 343 | 97,000 |
| 1985/12/24 | 344 | 347 | 338 | 341 | 148,000 |
| 1985/12/23 | 340 | 347 | 339 | 344 | 363,000 |
| 1985/12/21 | 341 | 344 | 339 | 339 | 42,000 |
| 1985/12/20 | 348 | 348 | 340 | 344 | 487,000 |
| 1985/12/19 | 348 | 348 | 343 | 348 | 173,000 |
| 1985/12/18 | 345 | 355 | 345 | 349 | 256,000 |
| 1985/12/17 | 341 | 358 | 341 | 350 | 370,000 |
| 1985/12/16 | 351 | 351 | 345 | 345 | 55,000 |
| 1985/12/13 | 350 | 357 | 350 | 353 | 195,000 |
| 1985/12/12 | 345 | 358 | 345 | 355 | 322,000 |
| 1985/12/11 | 340 | 350 | 340 | 345 | 189,000 |
| 1985/12/10 | 335 | 346 | 334 | 342 | 142,000 |
| 1985/12/09 | 333 | 335 | 331 | 334 | 109,000 |
| 1985/12/07 | 335 | 335 | 333 | 335 | 111,000 |
| 1985/12/06 | 340 | 340 | 335 | 335 | 168,000 |
| 1985/12/05 | 342 | 345 | 340 | 345 | 146,000 |
| 1985/12/04 | 338 | 345 | 338 | 338 | 288,000 |
| 1985/12/03 | 343 | 343 | 337 | 338 | 65,000 |
| 1985/12/02 | 350 | 356 | 343 | 350 | 158,000 |
| 1985/11/30 | 350 | 351 | 349 | 351 | 34,000 |
| 1985/11/29 | 340 | 350 | 340 | 341 | 83,000 |
| 1985/11/28 | 348 | 349 | 335 | 335 | 163,000 |
| 1985/11/27 | 367 | 367 | 350 | 351 | 172,000 |
| 1985/11/26 | 370 | 376 | 360 | 362 | 335,000 |
| 1985/11/25 | 365 | 370 | 363 | 370 | 260,000 |
| 1985/11/22 | 355 | 358 | 354 | 355 | 187,000 |
| 1985/11/21 | 330 | 351 | 330 | 349 | 108,000 |
| 1985/11/20 | 332 | 335 | 330 | 332 | 167,000 |
| 1985/11/19 | 332 | 333 | 330 | 332 | 131,000 |
| 1985/11/18 | 340 | 340 | 331 | 333 | 143,000 |
| 1985/11/16 | 335 | 340 | 333 | 335 | 78,000 |
| 1985/11/15 | 330 | 342 | 330 | 335 | 177,000 |
| 1985/11/14 | 338 | 338 | 325 | 335 | 160,000 |
| 1985/11/13 | 330 | 340 | 328 | 333 | 130,000 |
| 1985/11/12 | 339 | 339 | 322 | 325 | 233,000 |
| 1985/11/11 | 340 | 341 | 339 | 339 | 86,000 |
| 1985/11/08 | 342 | 350 | 342 | 342 | 87,000 |
| 1985/11/07 | 353 | 358 | 345 | 345 | 110,000 |
| 1985/11/06 | 350 | 355 | 347 | 350 | 94,000 |
| 1985/11/05 | 357 | 359 | 350 | 350 | 150,000 |
| 1985/11/02 | 355 | 357 | 350 | 351 | 152,000 |
| 1985/11/01 | 354 | 363 | 342 | 348 | 638,000 |
| 1985/10/31 | 338 | 349 | 333 | 349 | 1,377,001 |
| 1985/10/30 | 345 | 346 | 333 | 333 | 1,150,001 |
| 1985/10/29 | 350 | 351 | 331 | 336 | 1,300,001 |
| 1985/10/28 | 350 | 360 | 346 | 350 | 559,000 |
| 1985/10/26 | 344 | 350 | 341 | 350 | 397,000 |
| 1985/10/25 | 363 | 363 | 344 | 346 | 1,419,001 |
| 1985/10/24 | 370 | 370 | 355 | 363 | 441,000 |
| 1985/10/23 | 380 | 380 | 372 | 372 | 109,000 |
| 1985/10/22 | 385 | 387 | 375 | 377 | 146,000 |
| 1985/10/21 | 388 | 390 | 385 | 386 | 129,000 |
| 1985/10/19 | 378 | 386 | 378 | 383 | 139,000 |
| 1985/10/18 | 375 | 385 | 374 | 383 | 260,000 |
| 1985/10/17 | 375 | 383 | 368 | 377 | 535,000 |
| 1985/10/16 | 392 | 395 | 370 | 375 | 1,445,001 |
| 1985/10/15 | 410 | 414 | 391 | 391 | 339,000 |
| 1985/10/14 | 396 | 405 | 393 | 405 | 705,000 |
| 1985/10/11 | 408 | 415 | 398 | 399 | 519,000 |
| 1985/10/09 | 410 | 421 | 407 | 407 | 306,000 |
| 1985/10/08 | 415 | 415 | 408 | 408 | 377,000 |
| 1985/10/07 | 415 | 415 | 410 | 415 | 362,000 |
| 1985/10/05 | 412 | 415 | 410 | 411 | 217,000 |
| 1985/10/04 | 412 | 418 | 409 | 410 | 233,000 |
| 1985/10/03 | 415 | 418 | 407 | 412 | 364,000 |
| 1985/10/02 | 433 | 435 | 417 | 418 | 280,000 |
| 1985/10/01 | 445 | 450 | 420 | 428 | 2,031,001 |
| 1985/09/30 | 431 | 450 | 431 | 445 | 2,869,001 |
| 1985/09/28 | 425 | 431 | 420 | 421 | 212,000 |
| 1985/09/27 | 441 | 443 | 426 | 426 | 988,000 |
| 1985/09/26 | 447 | 453 | 426 | 426 | 4,722,002 |
| 1985/09/25 | 440 | 454 | 430 | 442 | 4,587,002 |
| 1985/09/24 | 435 | 437 | 422 | 435 | 2,157,001 |
| 1985/09/21 | 426 | 434 | 422 | 430 | 440,000 |
| 1985/09/20 | 435 | 436 | 421 | 421 | 1,604,001 |
| 1985/09/19 | 420 | 438 | 420 | 438 | 2,547,001 |
| 1985/09/18 | 416 | 425 | 409 | 417 | 799,000 |
| 1985/09/17 | 405 | 420 | 401 | 406 | 368,000 |
| 1985/09/13 | 400 | 406 | 399 | 406 | 296,000 |
| 1985/09/12 | 396 | 399 | 393 | 399 | 74,000 |
| 1985/09/11 | 395 | 409 | 395 | 400 | 418,000 |
| 1985/09/10 | 387 | 394 | 383 | 394 | 340,000 |
| 1985/09/09 | 391 | 394 | 386 | 386 | 267,000 |
| 1985/09/07 | 396 | 396 | 390 | 391 | 232,000 |
| 1985/09/06 | 400 | 400 | 395 | 395 | 255,000 |
| 1985/09/05 | 397 | 405 | 397 | 397 | 557,000 |
| 1985/09/04 | 399 | 404 | 395 | 397 | 523,000 |
| 1985/09/03 | 411 | 411 | 400 | 400 | 674,000 |
| 1985/09/02 | 416 | 417 | 410 | 411 | 185,000 |
| 1985/08/31 | 407 | 410 | 400 | 401 | 786,000 |
| 1985/08/30 | 414 | 414 | 407 | 407 | 374,000 |
| 1985/08/29 | 411 | 420 | 405 | 414 | 404,000 |
| 1985/08/28 | 429 | 430 | 411 | 411 | 587,000 |
| 1985/08/27 | 420 | 434 | 418 | 434 | 846,000 |
| 1985/08/26 | 403 | 432 | 403 | 418 | 692,000 |
| 1985/08/24 | 409 | 409 | 403 | 403 | 175,000 |
| 1985/08/23 | 408 | 409 | 399 | 409 | 817,000 |
| 1985/08/22 | 430 | 430 | 410 | 410 | 736,000 |
| 1985/08/21 | 415 | 430 | 415 | 422 | 340,000 |
| 1985/08/20 | 420 | 421 | 410 | 411 | 439,000 |
| 1985/08/19 | 428 | 430 | 421 | 421 | 372,000 |
| 1985/08/17 | 440 | 443 | 429 | 433 | 716,000 |
| 1985/08/16 | 436 | 449 | 426 | 449 | 1,057,000 |
| 1985/08/15 | 450 | 458 | 435 | 436 | 4,010,002 |
| 1985/08/14 | 420 | 449 | 419 | 449 | 2,911,001 |
| 1985/08/13 | 424 | 424 | 410 | 418 | 583,000 |
| 1985/08/12 | 420 | 428 | 418 | 424 | 1,214,001 |
| 1985/08/09 | 418 | 426 | 415 | 424 | 3,237,002 |
| 1985/08/08 | 399 | 415 | 399 | 413 | 1,687,001 |
| 1985/08/07 | 371 | 400 | 371 | 400 | 1,040,000 |
| 1985/08/06 | 394 | 395 | 375 | 375 | 922,000 |
| 1985/08/05 | 406 | 409 | 391 | 391 | 664,000 |
| 1985/08/03 | 395 | 414 | 394 | 406 | 810,000 |
| 1985/08/02 | 423 | 425 | 399 | 401 | 2,292,001 |
| 1985/08/01 | 420 | 425 | 410 | 418 | 3,584,002 |
| 1985/07/31 | 450 | 456 | 399 | 410 | 5,349,003 |
| 1985/07/30 | 440 | 472 | 440 | 450 | 16,752,008 |
| 1985/07/29 | 460 | 466 | 440 | 453 | 10,677,005 |
| 1985/07/27 | 427 | 460 | 425 | 460 | 11,074,005 |
| 1985/07/26 | 398 | 425 | 392 | 425 | 10,054,005 |
| 1985/07/25 | 385 | 398 | 385 | 392 | 2,605,001 |
| 1985/07/24 | 383 | 392 | 381 | 382 | 1,946,001 |
| 1985/07/23 | 391 | 392 | 380 | 383 | 1,917,001 |
| 1985/07/22 | 398 | 398 | 380 | 381 | 1,922,001 |
| 1985/07/20 | 395 | 403 | 393 | 395 | 7,283,003 |
| 1985/07/19 | 370 | 398 | 365 | 390 | 10,347,005 |
| 1985/07/18 | 378 | 378 | 369 | 370 | 3,307,002 |
| 1985/07/17 | 377 | 393 | 370 | 379 | 13,434,006 |
| 1985/07/16 | 362 | 384 | 349 | 382 | 12,748,006 |
| 1985/07/15 | 370 | 373 | 330 | 370 | 7,953,004 |
| 1985/07/12 | 335 | 356 | 334 | 354 | 6,292,003 |
| 1985/07/11 | 340 | 343 | 328 | 330 | 3,779,002 |
| 1985/07/10 | 335 | 340 | 330 | 335 | 5,800,003 |
| 1985/07/09 | 320 | 336 | 318 | 325 | 10,959,005 |
| 1985/07/08 | 310 | 319 | 307 | 311 | 4,834,002 |
| 1985/07/06 | 297 | 304 | 296 | 304 | 1,430,001 |
| 1985/07/05 | 295 | 302 | 290 | 297 | 2,786,001 |
| 1985/07/04 | 285 | 298 | 285 | 290 | 1,387,001 |
| 1985/07/03 | 277 | 288 | 277 | 285 | 686,000 |
| 1985/07/02 | 278 | 280 | 271 | 277 | 325,000 |
| 1985/07/01 | 265 | 270 | 265 | 268 | 117,000 |
| 1985/06/29 | 270 | 270 | 265 | 270 | 129,000 |
| 1985/06/28 | 276 | 278 | 263 | 269 | 376,000 |
| 1985/06/27 | 276 | 276 | 274 | 274 | 245,000 |
| 1985/06/26 | 276 | 278 | 274 | 274 | 435,000 |
| 1985/06/25 | 272 | 281 | 270 | 281 | 184,000 |
| 1985/06/24 | 275 | 276 | 273 | 273 | 283,000 |
| 1985/06/22 | 275 | 277 | 275 | 275 | 97,000 |
| 1985/06/21 | 280 | 283 | 275 | 275 | 186,000 |
| 1985/06/20 | 275 | 280 | 275 | 278 | 196,000 |
| 1985/06/19 | 281 | 282 | 273 | 273 | 414,000 |
| 1985/06/18 | 286 | 286 | 281 | 281 | 226,000 |
| 1985/06/17 | 280 | 290 | 280 | 289 | 262,000 |
| 1985/06/15 | 281 | 284 | 280 | 280 | 153,000 |
| 1985/06/14 | 281 | 284 | 272 | 272 | 363,000 |
| 1985/06/13 | 284 | 285 | 278 | 280 | 351,000 |
| 1985/06/12 | 285 | 290 | 284 | 286 | 310,000 |
| 1985/06/11 | 291 | 291 | 283 | 284 | 306,000 |
| 1985/06/10 | 296 | 299 | 291 | 291 | 533,000 |
| 1985/06/07 | 303 | 307 | 296 | 296 | 3,130,001 |
| 1985/06/06 | 302 | 303 | 296 | 300 | 1,929,001 |
| 1985/06/05 | 305 | 306 | 299 | 300 | 5,428,003 |
| 1985/06/04 | 288 | 301 | 286 | 299 | 4,891,002 |
| 1985/06/03 | 283 | 293 | 280 | 284 | 1,802,001 |
| 1985/06/01 | 280 | 282 | 278 | 280 | 303,000 |
| 1985/05/31 | 282 | 285 | 280 | 283 | 501,000 |
| 1985/05/30 | 284 | 285 | 278 | 281 | 534,000 |
| 1985/05/29 | 279 | 285 | 275 | 285 | 894,000 |
| 1985/05/28 | 275 | 277 | 272 | 272 | 139,000 |
| 1985/05/27 | 278 | 278 | 270 | 275 | 121,000 |
| 1985/05/25 | 273 | 280 | 273 | 277 | 219,000 |
| 1985/05/24 | 270 | 275 | 270 | 273 | 237,000 |
| 1985/05/23 | 275 | 275 | 269 | 269 | 511,000 |
| 1985/05/22 | 272 | 276 | 271 | 271 | 264,000 |
| 1985/05/21 | 278 | 278 | 273 | 273 | 335,000 |
| 1985/05/20 | 282 | 282 | 276 | 278 | 238,000 |
| 1985/05/18 | 284 | 284 | 278 | 280 | 528,000 |
| 1985/05/17 | 279 | 285 | 276 | 279 | 556,000 |
| 1985/05/16 | 274 | 279 | 272 | 274 | 389,000 |
| 1985/05/15 | 283 | 285 | 276 | 276 | 1,173,001 |
| 1985/05/14 | 290 | 296 | 277 | 278 | 4,477,002 |
| 1985/05/13 | 272 | 289 | 272 | 287 | 2,524,001 |
| 1985/05/10 | 279 | 279 | 270 | 272 | 545,000 |
| 1985/05/09 | 285 | 285 | 276 | 281 | 1,538,001 |
| 1985/05/08 | 280 | 284 | 276 | 283 | 1,994,001 |
| 1985/05/07 | 277 | 279 | 274 | 279 | 942,000 |
| 1985/05/04 | 272 | 276 | 271 | 272 | 389,000 |
| 1985/05/02 | 272 | 274 | 270 | 272 | 654,000 |
| 1985/05/01 | 274 | 276 | 267 | 267 | 994,000 |
| 1985/04/30 | 275 | 284 | 272 | 284 | 2,365,001 |
| 1985/04/27 | 270 | 278 | 263 | 277 | 2,956,001 |
| 1985/04/26 | 254 | 260 | 250 | 260 | 515,000 |
| 1985/04/25 | 244 | 255 | 244 | 247 | 415,000 |
| 1985/04/24 | 250 | 251 | 248 | 248 | 155,000 |
| 1985/04/23 | 250 | 251 | 245 | 250 | 495,000 |
| 1985/04/22 | 255 | 257 | 248 | 249 | 199,000 |
| 1985/04/20 | 260 | 260 | 250 | 250 | 92,000 |
| 1985/04/19 | 256 | 267 | 256 | 258 | 951,000 |
| 1985/04/18 | 260 | 260 | 249 | 251 | 420,000 |
| 1985/04/17 | 244 | 260 | 244 | 255 | 308,000 |
| 1985/04/16 | 254 | 254 | 243 | 244 | 127,000 |
| 1985/04/15 | 250 | 253 | 245 | 252 | 133,000 |
| 1985/04/12 | 247 | 253 | 245 | 245 | 262,000 |
| 1985/04/11 | 255 | 256 | 243 | 243 | 138,000 |
| 1985/04/10 | 259 | 259 | 253 | 257 | 235,000 |
| 1985/04/09 | 246 | 259 | 246 | 257 | 463,000 |
| 1985/04/08 | 242 | 246 | 242 | 245 | 208,000 |
| 1985/04/06 | 243 | 243 | 240 | 242 | 188,000 |
| 1985/04/05 | 245 | 245 | 241 | 242 | 184,000 |
| 1985/04/04 | 246 | 246 | 241 | 245 | 347,000 |
| 1985/04/03 | 251 | 253 | 245 | 246 | 398,000 |
| 1985/04/02 | 256 | 256 | 249 | 250 | 244,000 |
| 1985/04/01 | 257 | 259 | 250 | 255 | 178,000 |
| 1985/03/30 | 253 | 257 | 253 | 253 | 49,000 |
| 1985/03/29 | 258 | 258 | 253 | 254 | 144,000 |
| 1985/03/28 | 258 | 258 | 250 | 251 | 180,000 |
| 1985/03/27 | 252 | 258 | 252 | 253 | 521,000 |
| 1985/03/26 | 265 | 266 | 255 | 263 | 462,000 |
| 1985/03/25 | 252 | 269 | 252 | 266 | 229,000 |
| 1985/03/23 | 252 | 257 | 251 | 252 | 175,000 |
| 1985/03/22 | 251 | 254 | 250 | 252 | 280,000 |
| 1985/03/20 | 250 | 257 | 250 | 254 | 414,000 |
| 1985/03/19 | 259 | 259 | 250 | 251 | 386,000 |
| 1985/03/18 | 257 | 260 | 253 | 256 | 894,000 |
| 1985/03/16 | 259 | 259 | 253 | 253 | 268,000 |
| 1985/03/15 | 265 | 268 | 255 | 257 | 744,000 |
| 1985/03/14 | 266 | 272 | 263 | 268 | 475,000 |
| 1985/03/13 | 255 | 275 | 255 | 270 | 2,279,001 |
| 1985/03/12 | 260 | 262 | 253 | 258 | 1,470,001 |
| 1985/03/11 | 273 | 276 | 265 | 265 | 634,000 |
| 1985/03/08 | 275 | 275 | 266 | 269 | 1,748,001 |
| 1985/03/07 | 282 | 284 | 277 | 277 | 4,089,002 |
| 1985/03/06 | 277 | 295 | 276 | 285 | 9,998,005 |
| 1985/03/05 | 274 | 284 | 268 | 272 | 6,709,003 |
| 1985/03/04 | 269 | 286 | 261 | 278 | 8,639,004 |
| 1985/03/02 | 272 | 274 | 258 | 265 | 2,193,001 |
| 1985/03/01 | 246 | 275 | 246 | 272 | 7,063,003 |
| 1985/02/28 | 238 | 255 | 238 | 245 | 2,375,001 |
| 1985/02/27 | 230 | 235 | 230 | 233 | 238,000 |
| 1985/02/26 | 228 | 235 | 225 | 230 | 217,000 |
| 1985/02/25 | 225 | 230 | 224 | 225 | 68,000 |
| 1985/02/23 | 229 | 230 | 224 | 230 | 32,000 |
| 1985/02/22 | 223 | 225 | 223 | 223 | 110,000 |
| 1985/02/21 | 225 | 225 | 223 | 223 | 127,000 |
| 1985/02/20 | 225 | 225 | 224 | 224 | 40,000 |
| 1985/02/19 | 225 | 229 | 223 | 223 | 65,000 |
| 1985/02/18 | 226 | 227 | 223 | 225 | 111,000 |
| 1985/02/16 | 225 | 228 | 225 | 225 | 69,000 |
| 1985/02/15 | 229 | 229 | 225 | 225 | 127,000 |
| 1985/02/14 | 229 | 230 | 227 | 229 | 81,000 |
| 1985/02/13 | 230 | 230 | 228 | 230 | 112,000 |
| 1985/02/12 | 229 | 229 | 227 | 227 | 52,000 |
| 1985/02/08 | 228 | 230 | 228 | 228 | 62,000 |
| 1985/02/07 | 227 | 229 | 227 | 227 | 116,000 |
| 1985/02/06 | 229 | 229 | 227 | 227 | 40,000 |
| 1985/02/05 | 228 | 230 | 228 | 229 | 79,000 |
| 1985/02/04 | 232 | 234 | 228 | 228 | 58,000 |
| 1985/02/02 | 236 | 236 | 236 | 236 | 33,000 |
| 1985/02/01 | 235 | 235 | 230 | 235 | 66,000 |
| 1985/01/31 | 228 | 238 | 228 | 237 | 128,000 |
| 1985/01/30 | 230 | 232 | 225 | 225 | 121,000 |
| 1985/01/29 | 233 | 233 | 226 | 230 | 126,000 |
| 1985/01/28 | 235 | 235 | 230 | 230 | 152,000 |
| 1985/01/26 | 233 | 235 | 230 | 230 | 105,000 |
| 1985/01/25 | 231 | 238 | 231 | 234 | 147,000 |
| 1985/01/24 | 240 | 240 | 231 | 235 | 166,000 |
| 1985/01/23 | 241 | 241 | 236 | 241 | 162,000 |
| 1985/01/22 | 241 | 242 | 239 | 241 | 103,000 |
| 1985/01/21 | 245 | 246 | 241 | 241 | 130,000 |
| 1985/01/19 | 245 | 246 | 243 | 243 | 270,000 |
| 1985/01/18 | 250 | 250 | 241 | 242 | 1,059,000 |
| 1985/01/17 | 246 | 258 | 242 | 250 | 2,293,001 |
| 1985/01/16 | 244 | 246 | 241 | 246 | 417,000 |
| 1985/01/14 | 241 | 245 | 241 | 241 | 363,000 |
| 1985/01/11 | 232 | 241 | 227 | 241 | 606,000 |
| 1985/01/10 | 227 | 242 | 223 | 242 | 380,000 |
| 1985/01/09 | 231 | 231 | 227 | 228 | 182,000 |
| 1985/01/08 | 235 | 239 | 230 | 230 | 106,000 |
| 1985/01/07 | 227 | 234 | 227 | 230 | 147,000 |
| 1985/01/04 | 239 | 242 | 239 | 242 | 133,000 |